3111 オーミケンシ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1984-12-27 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1984-12-26 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 1984-12-14 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1984-12-13 | 661 | 681 | 661 | 681 | 11,000 | 6,810 |
| 1984-12-11 | 551 | 561 | 551 | 561 | 4,000 | 5,610 |
| 1984-12-06 | 550 | 550 | 550 | 550 | 13,000 | 5,500 |
| 1984-12-04 | 346 | 346 | 346 | 346 | 4,000 | 3,460 |
| 1984-11-30 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1984-11-29 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1984-11-28 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1984-11-27 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1984-11-26 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
| 1984-11-22 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1984-11-20 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1984-11-19 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1984-11-17 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1984-11-16 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1984-11-15 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1984-11-14 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1984-11-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1984-11-12 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1984-11-09 | 337 | 340 | 337 | 340 | 3,000 | 3,400 |
| 1984-11-08 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1984-11-07 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1984-10-30 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1984-10-29 | 378 | 378 | 378 | 378 | 4,000 | 3,780 |
| 1984-10-25 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1984-10-20 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1984-10-19 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1984-10-18 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1984-10-17 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1984-10-16 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1984-10-15 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1984-10-12 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1984-10-11 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1984-09-20 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1984-09-19 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1984-09-18 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1984-09-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1984-09-13 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1984-08-22 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1984-08-17 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1984-08-16 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1984-08-03 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1984-08-02 | 318 | 318 | 318 | 318 | 6,000 | 3,180 |
| 1984-07-25 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1984-07-19 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1984-07-18 | 333 | 340 | 333 | 339 | 5,000 | 3,390 |
| 1984-07-17 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1984-07-16 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1984-07-13 | 332 | 332 | 330 | 330 | 3,000 | 3,300 |
| 1984-07-12 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1984-07-10 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1984-07-09 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1984-07-06 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1984-07-05 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1984-07-04 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1984-07-03 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1984-07-02 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1984-06-30 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1984-06-29 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1984-06-28 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1984-06-25 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1984-06-23 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1984-06-21 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1984-06-20 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1984-06-19 | 340 | 350 | 340 | 350 | 22,000 | 3,500 |
| 1984-06-18 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1984-06-16 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1984-06-15 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 1984-06-14 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1984-05-28 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1984-05-26 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1984-05-25 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1984-05-19 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1984-05-18 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1984-05-16 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 1984-05-15 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1984-05-14 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1984-05-11 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1984-05-10 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1984-05-07 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1984-05-04 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1984-05-01 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1984-04-28 | 365 | 365 | 360 | 365 | 3,000 | 3,650 |
| 1984-04-27 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1984-04-24 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1984-04-23 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1984-04-19 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1984-04-18 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1984-04-17 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1984-04-16 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1984-04-13 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1984-04-12 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1984-04-11 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 1984-04-10 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 1984-04-09 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1984-04-06 | 370 | 370 | 365 | 370 | 8,000 | 3,700 |
| 1984-04-05 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1984-04-04 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1984-04-02 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1984-03-31 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1984-03-29 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1984-03-28 | 366 | 366 | 362 | 362 | 3,000 | 3,620 |
| 1984-03-27 | 360 | 361 | 360 | 361 | 2,000 | 3,610 |
| 1984-03-26 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1984-03-24 | 361 | 361 | 361 | 361 | 3,000 | 3,610 |
| 1984-03-23 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1984-03-22 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1984-03-21 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1984-03-19 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1984-03-17 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1984-03-16 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1984-03-15 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1984-03-14 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1984-03-13 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1984-03-12 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1984-03-09 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1984-03-08 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1984-02-29 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1984-02-28 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1984-02-27 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1984-02-25 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1984-02-24 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 1984-02-23 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1984-02-22 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1984-02-21 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1984-02-20 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1984-02-18 | 379 | 379 | 378 | 378 | 2,000 | 3,780 |
| 1984-02-17 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 1984-02-16 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1984-02-15 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1984-02-14 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1984-02-13 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1984-02-10 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1984-02-09 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1984-02-08 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1984-02-07 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1984-02-06 | 383 | 388 | 383 | 388 | 3,000 | 3,880 |
| 1984-02-04 | 382 | 382 | 381 | 381 | 3,000 | 3,810 |
| 1984-02-03 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1984-02-02 | 383 | 383 | 382 | 382 | 12,000 | 3,820 |
| 1984-02-01 | 380 | 382 | 380 | 382 | 6,000 | 3,820 |
| 1984-01-30 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1984-01-28 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1984-01-27 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1984-01-26 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1984-01-25 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 1984-01-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1984-01-20 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1984-01-19 | 428 | 428 | 425 | 425 | 8,000 | 4,250 |
| 1984-01-18 | 410 | 428 | 410 | 428 | 9,000 | 4,280 |
| 1984-01-17 | 400 | 405 | 400 | 405 | 10,000 | 4,050 |
| 1984-01-13 | 370 | 370 | 366 | 370 | 6,000 | 3,700 |
| 1984-01-12 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1984-01-11 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1984-01-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1984-01-09 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1984-01-07 | 375 | 375 | 370 | 370 | 2,000 | 3,700 |
| 1984-01-06 | 375 | 375 | 370 | 370 | 3,000 | 3,700 |
| 1984-01-05 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1984-01-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
